James Latham plc (AIM:LTHM)
London
· Delayed Price · Currency is GBP · Price in GBX 1,015.00
-20.00 (-1.93%)
At close: Dec 5, 2025
James Latham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,027.00 | 1,050.00 | 1,000.00 | 1,015.00 | - | -1.93% | 8,898 |
| Dec 4, 2025 | 1,035.00 | 1,050.00 | 1,022.00 | 1,035.00 | 1,035.00 | - | 8,845 |
| Dec 3, 2025 | 1,020.00 | 1,059.00 | 1,005.00 | 1,035.00 | 1,035.00 | 1.47% | 16,926 |
| Dec 2, 2025 | 1,015.00 | 1,035.00 | 990.00 | 1,020.00 | 1,020.00 | 0.99% | 14,513 |
| Dec 1, 2025 | 1,020.00 | 1,040.00 | 995.00 | 1,010.00 | 1,010.00 | -0.98% | 17,843 |
| Nov 28, 2025 | 1,065.00 | 1,072.00 | 975.00 | 1,020.00 | 1,020.00 | -4.67% | 30,707 |
| Nov 27, 2025 | 1,025.00 | 1,078.00 | 970.00 | 1,070.00 | 1,070.00 | 4.39% | 36,862 |
| Nov 26, 2025 | 1,025.00 | 1,038.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 13,182 |
| Nov 25, 2025 | 1,025.00 | 1,039.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 8,706 |
| Nov 24, 2025 | 1,027.00 | 1,044.00 | 1,011.00 | 1,025.00 | 1,025.00 | - | 4,205 |
| Nov 21, 2025 | 1,025.00 | 1,027.00 | 1,005.00 | 1,025.00 | 1,025.00 | - | 24,038 |
| Nov 20, 2025 | 1,025.00 | 1,035.00 | 1,012.00 | 1,025.00 | 1,025.00 | - | 8,881 |
| Nov 19, 2025 | 1,025.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 7,245 |
| Nov 18, 2025 | 1,045.00 | 1,038.00 | 1,000.00 | 1,025.00 | 1,025.00 | -2.84% | 10,017 |
| Nov 17, 2025 | 1,065.00 | 1,090.00 | 1,041.00 | 1,055.00 | 1,055.00 | -0.94% | 21,518 |
| Nov 14, 2025 | 1,050.00 | 1,079.00 | 1,032.00 | 1,065.00 | 1,065.00 | 1.43% | 28,096 |
| Nov 13, 2025 | 1,050.00 | 1,061.00 | 1,041.00 | 1,050.00 | 1,050.00 | - | 8,972 |
| Nov 12, 2025 | 1,050.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,050.00 | - | 3,750 |
| Nov 11, 2025 | 1,050.00 | 1,062.00 | 1,037.00 | 1,050.00 | 1,050.00 | - | 12,120 |
| Nov 10, 2025 | 1,050.00 | 1,067.00 | 1,021.64 | 1,050.00 | 1,050.00 | - | 5,764 |
| Nov 7, 2025 | 1,050.00 | 1,068.00 | 1,025.00 | 1,050.00 | 1,050.00 | - | 38,709 |
| Nov 6, 2025 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | - | 14,840 |
| Nov 5, 2025 | 1,050.00 | 1,070.00 | 1,022.00 | 1,050.00 | 1,050.00 | - | 4,667 |
| Nov 4, 2025 | 1,050.00 | 1,070.00 | 1,022.00 | 1,050.00 | 1,050.00 | - | 10,432 |
| Nov 3, 2025 | 1,045.00 | 1,100.00 | 1,032.00 | 1,050.00 | 1,050.00 | 0.48% | 4,254 |
| Oct 31, 2025 | 1,040.00 | 1,068.00 | 1,029.16 | 1,045.00 | 1,045.00 | 0.48% | 18,693 |
| Oct 30, 2025 | 1,040.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | - | 8,275 |
| Oct 29, 2025 | 1,020.00 | 1,060.00 | 1,014.67 | 1,040.00 | 1,040.00 | 1.96% | 18,378 |
| Oct 28, 2025 | 1,020.00 | 1,050.00 | 992.24 | 1,020.00 | 1,020.00 | - | 9,340 |
| Oct 27, 2025 | 1,025.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.49% | 14,045 |
| Oct 24, 2025 | 980.00 | 1,000.00 | 953.36 | 1,025.00 | 1,025.00 | 4.59% | 14,513 |
| Oct 23, 2025 | 975.00 | 1,000.00 | 942.22 | 980.00 | 980.00 | 3.16% | 12,941 |
| Oct 22, 2025 | 980.00 | 989.00 | 948.00 | 950.00 | 950.00 | -3.06% | 34,421 |
| Oct 21, 2025 | 965.00 | 1,000.00 | 916.00 | 980.00 | 980.00 | 1.55% | 30,159 |
| Oct 20, 2025 | 1,000.00 | 994.00 | 926.67 | 965.00 | 965.00 | -3.50% | 34,083 |
| Oct 17, 2025 | 1,010.00 | 1,034.00 | 970.00 | 1,000.00 | 1,000.00 | -0.99% | 12,990 |
| Oct 16, 2025 | 1,015.00 | 1,015.00 | 970.44 | 1,010.00 | 1,010.00 | -0.49% | 3,442 |
| Oct 15, 2025 | 995.00 | 1,028.00 | 970.00 | 1,015.00 | 1,015.00 | 1.50% | 17,332 |
| Oct 14, 2025 | 1,015.00 | 1,019.00 | 960.00 | 1,000.00 | 1,000.00 | -1.48% | 25,089 |
| Oct 13, 2025 | 1,050.00 | 1,050.00 | 1,000.83 | 1,015.00 | 1,015.00 | -3.33% | 34,692 |
| Oct 10, 2025 | 1,060.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | -0.94% | 14,986 |
| Oct 9, 2025 | 1,060.00 | 1,060.00 | 1,020.00 | 1,060.00 | 1,060.00 | - | 4,154 |
| Oct 8, 2025 | 1,050.00 | 1,069.00 | 1,024.00 | 1,060.00 | 1,060.00 | 0.95% | 18,926 |
| Oct 7, 2025 | 1,070.00 | 1,084.00 | 1,035.60 | 1,050.00 | 1,050.00 | -1.87% | 8,328 |
| Oct 6, 2025 | 1,060.00 | 1,085.00 | 1,025.43 | 1,070.00 | 1,070.00 | 0.94% | 24,509 |
| Oct 3, 2025 | 1,060.00 | 1,063.00 | 1,030.00 | 1,060.00 | 1,060.00 | - | 3,947 |
| Oct 2, 2025 | 1,055.00 | 1,079.00 | 1,024.20 | 1,060.00 | 1,060.00 | 0.47% | 8,576 |
| Oct 1, 2025 | 1,055.00 | 1,060.00 | 1,030.00 | 1,055.00 | 1,055.00 | - | 4,905 |
| Sep 30, 2025 | 1,055.00 | 1,054.00 | 1,030.00 | 1,055.00 | 1,055.00 | - | 6,392 |
| Sep 29, 2025 | 1,055.00 | 1,090.00 | 1,030.00 | 1,055.00 | 1,055.00 | - | 7,865 |
| Sep 26, 2025 | 1,055.00 | 1,065.00 | 1,025.10 | 1,055.00 | 1,055.00 | - | 2,178 |
| Sep 25, 2025 | 1,055.00 | 1,070.00 | 1,025.10 | 1,055.00 | 1,055.00 | - | 3,117 |
| Sep 24, 2025 | 1,055.00 | 1,072.00 | 1,030.00 | 1,055.00 | 1,055.00 | - | 15,563 |
| Sep 23, 2025 | 1,045.00 | 1,072.00 | 1,025.55 | 1,055.00 | 1,055.00 | 0.96% | 6,632 |
| Sep 22, 2025 | 1,035.00 | 1,051.00 | 1,022.00 | 1,045.00 | 1,045.00 | 0.48% | 12,739 |
| Sep 19, 2025 | 1,040.00 | 1,040.00 | 1,033.20 | 1,040.00 | 1,040.00 | - | 12,160 |
| Sep 18, 2025 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | - | 2,582 |
| Sep 17, 2025 | 1,055.00 | 1,060.00 | 1,020.00 | 1,040.00 | 1,040.00 | -1.42% | 15,341 |
| Sep 16, 2025 | 1,080.00 | 1,075.00 | 1,015.00 | 1,055.00 | 1,055.00 | -2.31% | 14,413 |
| Sep 15, 2025 | 1,065.00 | 1,079.00 | 1,052.00 | 1,080.00 | 1,080.00 | 1.41% | 12,264 |
| Sep 12, 2025 | 1,065.00 | 1,074.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 8,343 |
| Sep 11, 2025 | 1,105.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,065.00 | -3.62% | 5,495 |
| Sep 10, 2025 | 1,110.00 | 1,100.00 | 1,070.00 | 1,105.00 | 1,105.00 | -0.45% | 10,590 |
| Sep 9, 2025 | 1,115.00 | 1,102.00 | 1,072.00 | 1,110.00 | 1,110.00 | -0.89% | 7,894 |
| Sep 8, 2025 | 1,120.00 | 1,114.00 | 1,077.50 | 1,120.00 | 1,120.00 | - | 18,370 |
| Sep 5, 2025 | 1,115.00 | 1,098.00 | 1,065.00 | 1,120.00 | 1,120.00 | 0.45% | 16,071 |
| Sep 4, 2025 | 1,120.00 | 1,115.00 | 1,080.00 | 1,115.00 | 1,115.00 | -0.45% | 3,810 |
| Sep 3, 2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | - | 12,346 |
| Sep 2, 2025 | 1,145.00 | 1,115.00 | 1,092.00 | 1,120.00 | 1,120.00 | -2.18% | 8,083 |
| Sep 1, 2025 | 1,145.00 | 1,144.00 | 1,100.00 | 1,145.00 | 1,145.00 | - | 13,060 |
| Aug 29, 2025 | 1,125.00 | 1,158.00 | 1,100.00 | 1,145.00 | 1,145.00 | 3.62% | 22,728 |
| Aug 28, 2025 | 1,110.00 | 1,113.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.45% | 6,966 |
| Aug 27, 2025 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 9,971 |
| Aug 26, 2025 | 1,125.00 | 1,140.00 | 1,101.00 | 1,110.00 | 1,110.00 | -1.33% | 13,017 |
| Aug 22, 2025 | 1,135.00 | 1,145.00 | 1,100.00 | 1,125.00 | 1,125.00 | -0.88% | 20,512 |
| Aug 21, 2025 | 1,145.00 | 1,136.50 | 1,120.00 | 1,135.00 | 1,135.00 | -0.87% | 3,799 |
| Aug 20, 2025 | 1,100.00 | 1,168.00 | 1,088.00 | 1,145.00 | 1,145.00 | 3.15% | 18,333 |
| Aug 19, 2025 | 1,110.00 | 1,120.00 | 1,081.00 | 1,110.00 | 1,110.00 | -1.33% | 18,713 |
| Aug 18, 2025 | 1,125.00 | 1,135.00 | 1,102.00 | 1,125.00 | 1,125.00 | - | 6,667 |
| Aug 15, 2025 | 1,125.00 | 1,120.00 | 1,109.00 | 1,125.00 | 1,125.00 | - | 5,619 |
| Aug 14, 2025 | 1,125.00 | 1,129.90 | 1,108.80 | 1,125.00 | 1,125.00 | - | 3,945 |
| Aug 13, 2025 | 1,125.00 | 1,134.00 | 1,107.50 | 1,125.00 | 1,125.00 | - | 6,695 |
| Aug 12, 2025 | 1,125.00 | 1,139.00 | 1,106.00 | 1,125.00 | 1,125.00 | - | 6,688 |
| Aug 11, 2025 | 1,125.00 | 1,124.00 | 1,101.00 | 1,125.00 | 1,125.00 | - | 3,594 |
| Aug 8, 2025 | 1,125.00 | 1,120.00 | 1,105.00 | 1,125.00 | 1,125.00 | - | 3,534 |
| Aug 7, 2025 | 1,125.00 | 1,135.00 | 1,101.00 | 1,125.00 | 1,125.00 | - | 3,053 |
| Aug 6, 2025 | 1,125.00 | 1,105.00 | 1,100.00 | 1,125.00 | 1,125.00 | - | 5,359 |
| Aug 5, 2025 | 1,125.00 | 1,132.00 | 1,102.60 | 1,125.00 | 1,125.00 | - | 2,974 |
| Aug 4, 2025 | 1,125.00 | 1,141.00 | 1,100.00 | 1,125.00 | 1,125.00 | - | 13,328 |
| Aug 1, 2025 | 1,165.00 | 1,158.00 | 1,100.00 | 1,125.00 | 1,125.00 | -3.02% | 7,120 |
| Jul 31, 2025 | 1,175.00 | 1,169.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.69% | 2,631 |
| Jul 30, 2025 | 1,175.00 | 1,220.00 | 1,163.50 | 1,180.00 | 1,152.70 | 0.43% | 15,265 |
| Jul 29, 2025 | 1,175.00 | 1,198.00 | 1,150.00 | 1,175.00 | 1,147.82 | - | 3,734 |
| Jul 28, 2025 | 1,175.00 | 1,218.00 | 1,163.00 | 1,175.00 | 1,147.82 | - | 7,356 |
| Jul 25, 2025 | 1,170.00 | 1,198.00 | 1,147.00 | 1,175.00 | 1,147.82 | 0.43% | 3,076 |
| Jul 24, 2025 | 1,135.00 | 1,200.00 | 1,135.00 | 1,170.00 | 1,142.93 | 3.08% | 6,498 |
| Jul 23, 2025 | 1,135.00 | 1,170.00 | 1,120.00 | 1,135.00 | 1,108.74 | - | 4,634 |
| Jul 22, 2025 | 1,125.00 | 1,161.00 | 1,116.00 | 1,135.00 | 1,108.74 | 0.89% | 14,928 |
| Jul 21, 2025 | 1,125.00 | 1,150.00 | 1,110.00 | 1,125.00 | 1,098.97 | 0.45% | 10,307 |
| Jul 18, 2025 | 1,120.00 | 1,139.60 | 1,107.00 | 1,120.00 | 1,094.09 | - | 5,215 |